ZOOZ Strategy Ltd. (ZOOZ)
NASDAQ: ZOOZ · Real-Time Price · USD
6.42
+0.34 (5.59%)
Jun 2, 2026, 2:00 PM EDT - Market open
ZOOZ Strategy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 6.31 | 6.75 | 6.21 | 6.48 | - | 6.58% | 51,523 |
| Jun 1, 2026 | 5.58 | 7.00 | 5.31 | 6.08 | 6.08 | - | 182,168 |
| May 29, 2026 | 5.64 | 6.13 | 5.60 | 6.08 | 6.08 | 5.12% | 22,184 |
| May 28, 2026 | 5.80 | 5.90 | 5.61 | 5.78 | 5.78 | -2.63% | 10,005 |
| May 27, 2026 | 5.82 | 6.20 | 5.70 | 5.94 | 5.94 | -1.00% | 11,618 |
| May 26, 2026 | 5.77 | 6.24 | 5.72 | 6.00 | 6.00 | 0.84% | 12,569 |
| May 22, 2026 | 5.38 | 6.01 | 5.38 | 5.95 | 5.95 | 8.57% | 10,007 |
| May 21, 2026 | 5.58 | 5.60 | 5.37 | 5.48 | 5.48 | -0.86% | 6,613 |
| May 20, 2026 | 5.23 | 5.68 | 5.12 | 5.53 | 5.53 | -4.69% | 27,211 |
| May 19, 2026 | 5.68 | 6.06 | 5.51 | 5.80 | 5.80 | -1.36% | 22,219 |
| May 18, 2026 | 5.58 | 5.90 | 5.39 | 5.88 | 5.88 | 5.00% | 13,147 |
| May 15, 2026 | 5.50 | 5.64 | 5.40 | 5.60 | 5.60 | 0.36% | 8,734 |
| May 14, 2026 | 5.62 | 5.68 | 5.36 | 5.58 | 5.58 | -4.26% | 10,311 |
| May 13, 2026 | 6.00 | 6.00 | 5.64 | 5.83 | 5.83 | -6.63% | 35,618 |
| May 12, 2026 | 5.56 | 6.30 | 5.00 | 6.24 | 6.24 | 13.49% | 67,794 |
| May 11, 2026 | 6.00 | 6.03 | 5.44 | 5.50 | 5.50 | -5.82% | 19,463 |
| May 8, 2026 | 6.00 | 6.32 | 5.83 | 5.84 | 5.84 | -0.27% | 15,440 |
| May 7, 2026 | 6.37 | 6.40 | 5.86 | 5.86 | 5.86 | -9.66% | 17,276 |
| May 6, 2026 | 6.60 | 6.80 | 6.44 | 6.48 | 6.48 | 2.24% | 17,029 |
| May 5, 2026 | 6.20 | 6.80 | 6.20 | 6.34 | 6.34 | 4.90% | 15,774 |
| May 4, 2026 | 6.04 | 6.30 | 6.03 | 6.04 | 6.04 | -2.20% | 6,917 |
| May 1, 2026 | 6.12 | 6.30 | 5.85 | 6.18 | 6.18 | 3.00% | 7,384 |
| Apr 30, 2026 | 5.81 | 6.00 | 5.77 | 6.00 | 6.00 | 4.35% | 6,624 |
| Apr 29, 2026 | 6.03 | 6.03 | 5.65 | 5.75 | 5.75 | -4.17% | 12,094 |
| Apr 28, 2026 | 6.20 | 6.20 | 5.88 | 6.00 | 6.00 | -4.61% | 23,048 |
| Apr 27, 2026 | 6.40 | 6.40 | 6.00 | 6.29 | 6.29 | -0.16% | 19,966 |
| Apr 24, 2026 | 6.20 | 6.48 | 6.20 | 6.30 | 6.30 | -0.63% | 12,391 |
| Apr 23, 2026 | 6.40 | 6.50 | 6.23 | 6.34 | 6.34 | -2.28% | 9,337 |
| Apr 22, 2026 | 6.42 | 6.60 | 6.00 | 6.49 | 6.49 | 0.75% | 23,288 |
| Apr 21, 2026 | 6.84 | 6.97 | 6.10 | 6.44 | 6.44 | 0.19% | 18,609 |
| Apr 20, 2026 | 6.45 | 6.50 | 6.19 | 6.43 | 6.43 | -4.35% | 29,444 |
| Apr 17, 2026 | 6.36 | 7.00 | 6.34 | 6.72 | 6.72 | 5.99% | 13,944 |
| Apr 16, 2026 | 6.32 | 6.41 | 6.24 | 6.34 | 6.34 | 1.54% | 4,550 |
| Apr 15, 2026 | 6.20 | 6.40 | 6.20 | 6.24 | 6.24 | -0.73% | 2,715 |
| Apr 14, 2026 | 6.26 | 6.31 | 5.84 | 6.29 | 6.29 | 8.45% | 106,610 |
| Apr 13, 2026 | 5.90 | 6.22 | 5.80 | 5.80 | 5.80 | -2.03% | 69,713 |
| Apr 10, 2026 | 6.40 | 6.40 | 5.86 | 5.92 | 5.92 | -5.67% | 19,612 |
| Apr 9, 2026 | 6.27 | 6.30 | 6.13 | 6.28 | 6.28 | 1.23% | 8,793 |
| Apr 8, 2026 | 6.20 | 6.40 | 6.00 | 6.20 | 6.20 | -1.56% | 8,015 |
| Apr 7, 2026 | 6.38 | 6.60 | 6.00 | 6.30 | 6.30 | 2.24% | 43,372 |
| Apr 6, 2026 | 6.28 | 6.54 | 6.00 | 6.16 | 6.16 | -0.32% | 28,564 |
| Apr 2, 2026 | 6.00 | 6.48 | 6.00 | 6.18 | 6.18 | 6.11% | 6,647 |
| Apr 1, 2026 | 6.44 | 6.70 | 5.82 | 5.82 | 5.82 | -3.26% | 10,128 |
| Mar 31, 2026 | 6.32 | 6.44 | 6.00 | 6.02 | 6.02 | -2.27% | 5,719 |
| Mar 30, 2026 | 6.49 | 6.57 | 6.00 | 6.16 | 6.16 | -4.70% | 6,936 |
| Mar 27, 2026 | 7.01 | 7.18 | 6.24 | 6.46 | 6.46 | -7.92% | 9,801 |
| Mar 26, 2026 | 7.15 | 7.20 | 6.88 | 7.02 | 7.02 | -2.50% | 9,163 |
| Mar 25, 2026 | 7.14 | 7.40 | 7.09 | 7.20 | 7.20 | 4.35% | 5,678 |
| Mar 24, 2026 | 7.05 | 7.20 | 6.70 | 6.90 | 6.90 | -0.89% | 4,305 |
| Mar 23, 2026 | 7.22 | 7.22 | 6.87 | 6.96 | 6.96 | 1.96% | 7,777 |